17,350€
-2,53%
Echtzeit-Aktienkurs Bilibili
Bid:
Ask:
Aktienkurse zur Bilibili Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,60 | 17,60 | 16,85 | 17,35 | -2,53% | 43,00 |
| 02.04.2025 | 17,60 | 17,95 | 17,55 | 17,80 | 1,14% | 300,00 |
| 01.04.2025 | 17,70 | 18,60 | 17,15 | 17,60 | -0,85% | 2,00 |
| 31.03.2025 | 17,70 | 17,80 | 17,25 | 17,75 | 0,00% | 31,00 |
| 28.03.2025 | 18,60 | 18,60 | 17,65 | 17,75 | -4,57% | - |
| 27.03.2025 | 18,05 | 19,05 | 18,05 | 18,60 | 3,05% | - |
| 26.03.2025 | 17,90 | 18,20 | 17,65 | 18,05 | 0,84% | 67,00 |
| 25.03.2025 | 18,40 | 18,40 | 17,75 | 17,90 | -2,72% | - |
| 24.03.2025 | 18,40 | 18,80 | 18,05 | 18,40 | 0,27% | 90,00 |
| 21.03.2025 | 18,55 | 18,65 | 18,25 | 18,35 | -1,08% | 204,00 |
| 20.03.2025 | 19,55 | 19,55 | 18,50 | 18,55 | -5,12% | 602,00 |
| 19.03.2025 | 19,70 | 20,10 | 19,45 | 19,55 | -0,76% | 4,00 |
| 18.03.2025 | 20,40 | 20,50 | 19,50 | 19,70 | -3,43% | - |
| 17.03.2025 | 19,70 | 20,70 | 19,30 | 20,40 | 3,55% | 70,00 |
| 14.03.2025 | 19,40 | 19,95 | 19,40 | 19,70 | 1,55% | 53,00 |
| 13.03.2025 | 19,55 | 19,55 | 18,85 | 19,40 | -0,77% | 180,00 |
| 12.03.2025 | 20,10 | 20,30 | 19,25 | 19,55 | -6,46% | 3,00 |
| 11.03.2025 | 20,10 | 21,70 | 20,10 | 20,90 | 3,98% | 50,00 |
| 10.03.2025 | 22,30 | 22,30 | 19,90 | 20,10 | -9,87% | 90,00 |
| 07.03.2025 | 20,70 | 22,50 | 20,70 | 22,30 | 7,73% | 70,00 |
| 06.03.2025 | 20,50 | 21,40 | 20,30 | 20,70 | 1,47% | 282,00 |
| 05.03.2025 | 20,10 | 20,60 | 19,70 | 20,40 | 3,55% | 1.047,00 |
| 04.03.2025 | 18,90 | 19,95 | 18,90 | 19,70 | 3,96% | 297,00 |
| 03.03.2025 | 19,60 | 19,80 | 18,75 | 18,95 | -3,32% | 1.203,00 |
| 28.02.2025 | 19,90 | 19,90 | 19,05 | 19,60 | -1,51% | 30,00 |
| 27.02.2025 | 20,05 | 20,50 | 19,45 | 19,90 | -1,00% | 90,00 |
| 26.02.2025 | 21,30 | 21,40 | 19,95 | 20,10 | -0,50% | - |
| 25.02.2025 | 19,60 | 20,70 | 19,60 | 20,20 | 3,06% | 579,00 |
| 24.02.2025 | 21,70 | 22,10 | 19,30 | 19,60 | -10,09% | 195,00 |
| 21.02.2025 | 21,10 | 23,70 | 21,10 | 21,80 | 3,32% | 525,00 |
| 20.02.2025 | 19,50 | 23,30 | 18,85 | 21,10 | 7,93% | 509,00 |
| 19.02.2025 | 19,90 | 20,20 | 19,25 | 19,55 | -2,25% | 50,00 |
| 18.02.2025 | 20,00 | 21,10 | 19,05 | 20,00 | 0,00% | 100,00 |
| 17.02.2025 | 20,90 | 20,90 | 19,55 | 20,00 | -4,31% | 360,00 |
| 14.02.2025 | 18,95 | 21,80 | 18,95 | 20,90 | 10,29% | 135,00 |
| 13.02.2025 | 18,05 | 19,70 | 17,85 | 18,95 | 4,99% | - |
| 12.02.2025 | 17,00 | 18,10 | 17,00 | 18,05 | 6,18% | 67,00 |
| 11.02.2025 | 17,80 | 17,80 | 16,85 | 17,00 | -4,49% | 5,00 |
| 10.02.2025 | 17,95 | 18,45 | 17,50 | 17,80 | -0,56% | 4,00 |
| 07.02.2025 | 17,35 | 18,45 | 17,35 | 17,90 | 3,17% | 233,00 |
| 06.02.2025 | 16,85 | 17,85 | 16,85 | 17,35 | 2,97% | 286,00 |
| 05.02.2025 | 17,00 | 17,55 | 16,65 | 16,85 | -0,59% | 1.000,00 |
| 04.02.2025 | 16,25 | 17,45 | 16,25 | 16,95 | 4,31% | 2,00 |
| 03.02.2025 | 16,05 | 16,75 | 15,65 | 16,25 | 0,93% | 236,00 |
| 31.01.2025 | 16,95 | 17,10 | 16,00 | 16,10 | -4,73% | 20,00 |
| 30.01.2025 | 16,20 | 17,15 | 16,10 | 16,90 | 4,64% | 2,00 |
| 29.01.2025 | 16,65 | 17,10 | 16,05 | 16,15 | -2,71% | 3,00 |
| 28.01.2025 | 16,25 | 16,60 | 15,95 | 16,60 | 2,47% | - |
| 27.01.2025 | 16,10 | 16,55 | 15,90 | 16,20 | 0,93% | 58,00 |
| 24.01.2025 | 15,80 | 16,20 | 15,55 | 16,05 | 1,90% | - |
| 23.01.2025 | 15,65 | 15,80 | 15,45 | 15,75 | 0,64% | - |
| 22.01.2025 | 16,40 | 16,40 | 15,65 | 15,65 | -4,28% | 80,00 |
| 21.01.2025 | 16,95 | 17,25 | 16,25 | 16,35 | -3,25% | 18,00 |
| 20.01.2025 | 17,00 | 17,10 | 16,85 | 16,90 | -0,59% | 107,00 |
| 17.01.2025 | 16,55 | 17,55 | 16,55 | 17,00 | 3,03% | 94,00 |
| 16.01.2025 | 16,35 | 17,05 | 16,35 | 16,50 | 0,92% | - |
| 15.01.2025 | 16,15 | 16,55 | 15,85 | 16,35 | 1,24% | 92,00 |
| 14.01.2025 | 16,45 | 16,65 | 16,10 | 16,15 | 2,54% | 80,00 |
| 13.01.2025 | 15,60 | 15,85 | 15,50 | 15,75 | 1,29% | 2,00 |
| 10.01.2025 | 16,30 | 16,30 | 15,45 | 15,55 | -4,60% | 2,00 |
| 09.01.2025 | 16,30 | 16,35 | 16,15 | 16,30 | 0,31% | - |
| 08.01.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -3,56% | - |
| 07.01.2025 | 16,65 | 16,95 | 16,25 | 16,85 | 3,06% | 33,00 |
| 06.01.2025 | 16,60 | 17,10 | 16,15 | 16,35 | -1,21% | - |
| 03.01.2025 | 16,65 | 16,90 | 16,20 | 16,55 | -0,90% | 253,00 |
| 02.01.2025 | 17,85 | 17,85 | 16,45 | 16,70 | -6,44% | 120,00 |
| 30.12.2024 | 18,10 | 18,10 | 17,80 | 17,85 | -1,11% | - |
| 27.12.2024 | 18,55 | 18,55 | 17,95 | 18,05 | -2,70% | 30,00 |
| 23.12.2024 | 18,80 | 19,00 | 18,10 | 18,55 | -1,33% | - |
| 20.12.2024 | 19,05 | 19,10 | 18,40 | 18,80 | -1,31% | 55,00 |
| 19.12.2024 | 18,70 | 19,30 | 18,55 | 19,05 | 1,87% | - |
| 18.12.2024 | 19,15 | 19,15 | 18,65 | 18,70 | -2,35% | - |
| 17.12.2024 | 18,30 | 19,40 | 18,30 | 19,15 | 4,64% | - |
| 16.12.2024 | 18,90 | 18,90 | 18,25 | 18,30 | -3,17% | 205,00 |
| 13.12.2024 | 19,20 | 19,25 | 18,45 | 18,90 | -2,07% | - |
| 12.12.2024 | 20,10 | 20,10 | 19,10 | 19,30 | 0,00% | 101,00 |
| 11.12.2024 | 19,60 | 19,60 | 18,85 | 19,30 | -1,53% | 71,00 |
| 10.12.2024 | 21,90 | 21,90 | 19,50 | 19,60 | -10,50% | 122,00 |
| 09.12.2024 | 18,10 | 22,30 | 18,10 | 21,90 | 20,99% | 282,00 |
| 06.12.2024 | 18,20 | 18,40 | 18,00 | 18,10 | -0,55% | 215,00 |
| 05.12.2024 | 18,25 | 18,55 | 18,10 | 18,20 | -0,27% | - |
| 04.12.2024 | 18,40 | 18,45 | 17,90 | 18,25 | -0,54% | - |
| 03.12.2024 | 19,00 | 19,35 | 17,75 | 18,35 | -3,42% | 1.000,00 |
| 02.12.2024 | 18,05 | 19,10 | 18,05 | 19,00 | 5,26% | 340,00 |
| 29.11.2024 | 18,00 | 18,50 | 17,90 | 18,05 | 2,56% | - |
| 28.11.2024 | 17,85 | 17,85 | 17,45 | 17,60 | -1,40% | - |
| 27.11.2024 | 17,25 | 18,35 | 17,25 | 17,85 | 3,48% | - |
| 26.11.2024 | 17,50 | 17,60 | 17,05 | 17,25 | -1,43% | - |
| 25.11.2024 | 17,50 | 17,75 | 17,15 | 17,50 | 0,00% | 150,00 |
| 22.11.2024 | 18,00 | 18,00 | 17,20 | 17,50 | -2,78% | 19,00 |
| 21.11.2024 | 18,20 | 18,35 | 17,70 | 18,00 | -1,10% | 48,00 |
| 20.11.2024 | 17,45 | 18,40 | 17,45 | 18,20 | 4,30% | 100,00 |
| 19.11.2024 | 18,00 | 18,00 | 17,40 | 17,45 | -3,06% | 49,00 |
| 18.11.2024 | 17,40 | 18,10 | 17,40 | 18,00 | 3,45% | 613,00 |
| 15.11.2024 | 17,65 | 18,05 | 17,15 | 17,40 | -1,42% | 865,00 |
| 14.11.2024 | 20,10 | 21,30 | 17,25 | 17,65 | -12,19% | 122,00 |
| 13.11.2024 | 19,80 | 20,60 | 19,80 | 20,10 | 1,52% | 3,00 |
| 12.11.2024 | 21,30 | 21,30 | 19,70 | 19,80 | -7,04% | 999,00 |
| 11.11.2024 | 21,10 | 21,80 | 20,90 | 21,30 | 0,95% | 63,00 |
| 08.11.2024 | 22,30 | 22,30 | 20,90 | 21,10 | -5,38% | 319,00 |